イフジ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,219 | 2,279 | 2,200 | 2,220 | +20 | +0.9% | 16,800 |
| 2025/04/21 | 2,166 | 2,209 | 2,155 | 2,200 | +50 | +2.3% | 14,900 |
| 2025/04/18 | 2,098 | 2,150 | 2,094 | 2,150 | +58 | +2.8% | 13,700 |
| 2025/04/17 | 2,025 | 2,097 | 2,025 | 2,092 | +54 | +2.6% | 7,100 |
| 2025/04/16 | 2,064 | 2,089 | 2,035 | 2,038 | -38 | -1.8% | 7,200 |
| 2025/04/15 | 2,090 | 2,090 | 2,052 | 2,076 | -14 | -0.7% | 13,600 |
| 2025/04/14 | 2,090 | 2,130 | 2,073 | 2,090 | +21 | +1% | 20,100 |
| 2025/04/11 | 1,935 | 2,069 | 1,928 | 2,069 | +94 | +4.8% | 23,500 |
| 2025/04/10 | 2,045 | 2,045 | 1,951 | 1,975 | +92 | +4.9% | 29,500 |
| 2025/04/09 | 1,880 | 1,918 | 1,852 | 1,883 | -37 | -1.9% | 24,100 |
| 2025/04/08 | 1,846 | 1,970 | 1,818 | 1,920 | +135 | +7.6% | 19,300 |
| 2025/04/07 | 1,800 | 1,845 | 1,700 | 1,785 | -106 | -5.6% | 52,200 |
| 2025/04/04 | 1,899 | 1,937 | 1,838 | 1,891 | -48 | -2.5% | 30,600 |
| 2025/04/03 | 1,900 | 1,964 | 1,894 | 1,939 | +3 | +0.2% | 21,200 |
| 2025/04/02 | 1,955 | 1,960 | 1,931 | 1,936 | -26 | -1.3% | 11,700 |
| 2025/04/01 | 2,026 | 2,046 | 1,962 | 1,962 | -38 | -1.9% | 23,800 |
| 2025/03/31 | 2,000 | 2,020 | 1,988 | 2,000 | -37 | -1.8% | 27,200 |
| 2025/03/28 | 2,020 | 2,040 | 1,998 | 2,037 | -12 | -0.6% | 28,600 |
| 2025/03/27 | 2,029 | 2,075 | 2,014 | 2,049 | +21 | +1% | 34,700 |
| 2025/03/26 | 2,007 | 2,029 | 1,998 | 2,028 | +28 | +1.4% | 26,300 |
| 2025/03/25 | 1,995 | 2,002 | 1,971 | 2,000 | +45 | +2.3% | 27,000 |
| 2025/03/24 | 1,907 | 1,968 | 1,894 | 1,955 | +64 | +3.4% | 19,200 |
| 2025/03/21 | 1,910 | 1,966 | 1,880 | 1,891 | -43 | -2.2% | 58,700 |
| 2025/03/19 | 1,940 | 2,000 | 1,929 | 1,934 | -31 | -1.6% | 30,200 |
| 2025/03/18 | 1,942 | 2,020 | 1,941 | 1,965 | -15 | -0.8% | 99,800 |
| 2025/03/17 | 1,912 | 2,044 | 1,885 | 1,980 | +228 | +13% | 270,800 |
| 2025/03/14 | 1,700 | 1,771 | 1,700 | 1,752 | +36 | +2.1% | 7,500 |
| 2025/03/13 | 1,723 | 1,732 | 1,716 | 1,716 | -8 | -0.5% | 3,700 |
| 2025/03/12 | 1,699 | 1,750 | 1,699 | 1,724 | +4 | +0.2% | 6,800 |
| 2025/03/11 | 1,715 | 1,720 | 1,680 | 1,720 | ±0 | ±0% | 16,900 |
| 2025/03/10 | 1,770 | 1,770 | 1,715 | 1,720 | -47 | -2.7% | 8,900 |
| 2025/03/07 | 1,743 | 1,800 | 1,720 | 1,767 | +10 | +0.6% | 26,200 |
| 2025/03/06 | 1,692 | 1,765 | 1,692 | 1,757 | +65 | +3.8% | 45,400 |
| 2025/03/05 | 1,678 | 1,701 | 1,666 | 1,692 | +5 | +0.3% | 11,700 |
| 2025/03/04 | 1,685 | 1,705 | 1,665 | 1,687 | -25 | -1.5% | 25,000 |
| 2025/03/03 | 1,738 | 1,738 | 1,676 | 1,712 | -5 | -0.3% | 25,000 |
| 2025/02/28 | 1,779 | 1,780 | 1,717 | 1,717 | -83 | -4.6% | 23,600 |
| 2025/02/27 | 1,723 | 1,819 | 1,722 | 1,800 | +72 | +4.2% | 15,400 |
| 2025/02/26 | 1,738 | 1,749 | 1,722 | 1,728 | -8 | -0.5% | 4,500 |
| 2025/02/25 | 1,702 | 1,750 | 1,700 | 1,736 | -6 | -0.3% | 16,600 |
| 2025/02/21 | 1,800 | 1,800 | 1,724 | 1,742 | -61 | -3.4% | 27,900 |
| 2025/02/20 | 1,750 | 1,820 | 1,725 | 1,803 | +49 | +2.8% | 44,200 |
| 2025/02/19 | 1,725 | 1,754 | 1,725 | 1,754 | +42 | +2.5% | 18,100 |
| 2025/02/18 | 1,679 | 1,728 | 1,673 | 1,712 | +22 | +1.3% | 10,900 |
| 2025/02/17 | 1,670 | 1,701 | 1,662 | 1,690 | +31 | +1.9% | 17,700 |
| 2025/02/14 | 1,677 | 1,698 | 1,659 | 1,659 | -44 | -2.6% | 24,200 |
| 2025/02/13 | 1,740 | 1,740 | 1,675 | 1,703 | -54 | -3.1% | 48,000 |
| 2025/02/12 | 1,799 | 1,805 | 1,728 | 1,757 | +17 | +1% | 48,000 |
| 2025/02/10 | 1,720 | 1,741 | 1,710 | 1,740 | +30 | +1.8% | 13,200 |
| 2025/02/07 | 1,754 | 1,758 | 1,696 | 1,710 | -40 | -2.3% | 20,800 |
51～
100
件表示中 / 5842件
類似銘柄と比較する
現在ご覧いただいている「イフジ産業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イフジ産業 | 201,500円 | +8.7% | -12.1% | 3.33% | 8.97倍 | 1.47倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 中村屋 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39倍 | 0.64倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 一正蒲 | 75,300円 | +5.8% | +8.3% | 1.86% | 14.36倍 | 0.91倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
